| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $67.86 | $68.80 | $67.55 | $67.85 | 8,362,026 |
May 29 2008 | $68.67 | $69.05 | $67.47 | $67.76 | 7,441,786 |
May 28 2008 | $67.14 | $69.11 | $66.32 | $69.03 | 6,926,482 |
May 27 2008 | $66.76 | $68.36 | $65.80 | $67.79 | 7,942,132 |
May 23 2008 | $69.32 | $69.45 | $66.42 | $67.12 | 8,184,652 |
May 22 2008 | $70.17 | $70.17 | $68.39 | $68.75 | 9,112,749 |
May 21 2008 | $71.02 | $72.82 | $69.71 | $69.95 | 9,357,216 |
May 20 2008 | $71.79 | $72.14 | $70.35 | $71.07 | 8,425,351 |
May 19 2008 | $70.90 | $72.44 | $69.95 | $71.54 | 7,712,422 |
May 16 2008 | $70.34 | $70.95 | $69.68 | $70.66 | 9,688,569 |
May 15 2008 | $70.02 | $70.25 | $67.10 | $69.41 | 10,963,341 |
May 14 2008 | $69.98 | $70.44 | $68.99 | $69.15 | 8,291,136 |
May 13 2008 | $69.51 | $70.45 | $67.83 | $70.38 | 7,266,746 |
May 12 2008 | $70.07 | $70.07 | $68.20 | $69.41 | 7,138,007 |
May 09 2008 | $70.62 | $71.09 | $69.31 | $70.46 | 6,093,437 |
May 08 2008 | $68.85 | $70.95 | $68.48 | $70.83 | 7,321,912 |
May 07 2008 | $69.91 | $70.11 | $68.44 | $68.44 | 7,987,015 |
May 06 2008 | $67.83 | $69.91 | $67.83 | $69.50 | 6,791,531 |
May 05 2008 | $67.26 | $68.88 | $67.19 | $68.14 | 5,565,018 |
May 02 2008 | $66.49 | $67.44 | $65.87 | $66.85 | 7,563,615 |
May 01 2008 | $66.35 | $66.77 | $64.28 | $65.99 | 10,312,511 |
April 30 2008 | $67.25 | $68.40 | $66.44 | $67.46 | 9,724,261 |
April 29 2008 | $67.97 | $68.05 | $66.25 | $66.60 | 7,350,746 |
April 28 2008 | $69.28 | $69.64 | $68.08 | $68.68 | 5,941,302 |
April 25 2008 | $68.87 | $69.50 | $67.44 | $68.93 | 6,957,791 |
